Clime Capital Limited (CAM.AX)

ASX - ASX Delayed price. Currency in AUD

Add to watchlist

0.8100

0.0000

(0.00%)

At close: 02:13PM AEST

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in AUDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.8100	0.8100	0.8100	0.8100	0.8100	16,870
24 Apr 2024	0.8200	0.8200	0.8100	0.8100	0.8100	23,230
23 Apr 2024	0.8225	0.8250	0.8225	0.8250	0.8250	6,000
22 Apr 2024	0.8200	0.8200	0.8100	0.8200	0.8200	64,326
19 Apr 2024	0.8200	0.8250	0.8150	0.8150	0.8150	91,294
18 Apr 2024	0.8300	0.8300	0.8250	0.8250	0.8250	19,132
17 Apr 2024	0.8300	0.8300	0.8250	0.8250	0.8250	4
16 Apr 2024	0.8400	0.8400	0.8300	0.8300	0.8300	51,827
15 Apr 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
12 Apr 2024	0.8450	0.8600	0.8450	0.8600	0.8600	24,194
11 Apr 2024	0.8300	0.8400	0.8200	0.8400	0.8400	195,182
10 Apr 2024	0.8400	0.8450	0.8250	0.8300	0.8300	240,680
09 Apr 2024	0.8350	0.8400	0.8350	0.8350	0.8350	152,606
08 Apr 2024	0.8400	0.8450	0.8300	0.8450	0.8450	371,087
05 Apr 2024	0.8300	0.8450	0.8300	0.8450	0.8450	213,436
04 Apr 2024	0.8300	0.8300	0.8300	0.8300	0.8300	31,247
04 Apr 2024	0.0135 Dividend
03 Apr 2024	0.8350	0.8400	0.8350	0.8350	0.8215	48,388
02 Apr 2024	0.8250	0.8950	0.8200	0.8500	0.8363	1,230,107
28 Mar 2024	0.8200	0.8200	0.8150	0.8200	0.8067	157,931
27 Mar 2024	0.8200	0.8200	0.8100	0.8100	0.7969	30,603
26 Mar 2024	0.8150	0.8200	0.8150	0.8150	0.8018	7,736
25 Mar 2024	0.8200	0.8250	0.8100	0.8250	0.8117	65,182
22 Mar 2024	0.8150	0.8250	0.8150	0.8250	0.8117	1,850
21 Mar 2024	0.8250	0.8250	0.8150	0.8150	0.8018	77,744
20 Mar 2024	0.8100	0.8100	0.8100	0.8100	0.7969	10,758
19 Mar 2024	0.8200	0.8250	0.8100	0.8100	0.7969	96,124
18 Mar 2024	0.8250	0.8300	0.8150	0.8150	0.8018	95,256
15 Mar 2024	0.8300	0.8300	0.8250	0.8250	0.8117	68,943
14 Mar 2024	0.8200	0.8300	0.8200	0.8300	0.8166	72,457
13 Mar 2024	0.8200	0.8200	0.8200	0.8200	0.8067	167,252
12 Mar 2024	0.8150	0.8200	0.8150	0.8200	0.8067	37,581
11 Mar 2024	0.8100	0.8150	0.8100	0.8150	0.8018	43,734
08 Mar 2024	0.8000	0.8100	0.8000	0.8100	0.7969	252,032
07 Mar 2024	0.8000	0.8050	0.8000	0.8000	0.7871	63,895
06 Mar 2024	0.8000	0.8000	0.8000	0.8000	0.7871	-
05 Mar 2024	0.8000	0.8025	0.8000	0.8000	0.7871	15,120
04 Mar 2024	0.8050	0.8050	0.7950	0.7950	0.7821	103,482
01 Mar 2024	0.8050	0.8050	0.8000	0.8050	0.7920	123,833
29 Feb 2024	0.8000	0.8050	0.8000	0.8050	0.7920	41,600
28 Feb 2024	0.8050	0.8050	0.8000	0.8000	0.7871	36,619
27 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7871	31,263
26 Feb 2024	0.7950	0.8000	0.7950	0.8000	0.7871	146,485
23 Feb 2024	0.7950	0.7950	0.7950	0.7950	0.7821	982
22 Feb 2024	0.8000	0.8000	0.7850	0.7900	0.7772	224,829
21 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7871	81,558
20 Feb 2024	0.7950	0.8000	0.7950	0.8000	0.7871	43,188
19 Feb 2024	0.8000	0.8050	0.8000	0.8000	0.7871	32,136
16 Feb 2024	0.8000	0.8050	0.8000	0.8050	0.7920	53,000
15 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7871	18,500
14 Feb 2024	0.7950	0.8000	0.7900	0.7900	0.7772	276,245
13 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7871	49,909
12 Feb 2024	0.8100	0.8100	0.8000	0.8000	0.7871	149,489
09 Feb 2024	0.8050	0.8050	0.8000	0.8000	0.7871	82,965
08 Feb 2024	0.8150	0.8150	0.7900	0.7900	0.7772	140,973
07 Feb 2024	0.8100	0.8200	0.8000	0.8000	0.7871	288,833
06 Feb 2024	0.8000	0.8000	0.8000	0.8000	0.7871	-
05 Feb 2024	0.8100	0.8100	0.8000	0.8000	0.7871	50,833
02 Feb 2024	0.8000	0.8150	0.7950	0.8100	0.7969	94,634
01 Feb 2024	0.8000	0.8000	0.7900	0.7900	0.7772	18,277
31 Jan 2024	0.7950	0.8150	0.7950	0.8150	0.8018	77,199
30 Jan 2024	0.7950	0.7950	0.7900	0.7950	0.7821	108,655
29 Jan 2024	0.8100	0.8100	0.7950	0.7950	0.7821	75,389
25 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8018	1,038
24 Jan 2024	0.7900	0.8050	0.7900	0.8050	0.7920	112,510
23 Jan 2024	0.8000	0.8000	0.7900	0.8000	0.7871	53,763
22 Jan 2024	0.8000	0.8000	0.7950	0.8000	0.7871	27,765
19 Jan 2024	0.8000	0.8000	0.8000	0.8000	0.7871	-
18 Jan 2024	0.8050	0.8100	0.8000	0.8000	0.7871	45,731
17 Jan 2024	0.8050	0.8050	0.8050	0.8050	0.7920	3,000
16 Jan 2024	0.8100	0.8100	0.8050	0.8050	0.7920	5,655
15 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.7969	9,051
12 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8018	1,200
11 Jan 2024	0.8150	0.8150	0.8000	0.8150	0.8018	18,250
10 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8018	3,969
09 Jan 2024	0.8100	0.8100	0.8100	0.8100	0.7969	14,031
08 Jan 2024	0.8150	0.8200	0.8100	0.8100	0.7969	17,550
05 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8018	-
04 Jan 2024	0.8150	0.8150	0.8150	0.8150	0.8018	-
03 Jan 2024	0.8050	0.8150	0.8000	0.8150	0.8018	11,271
03 Jan 2024	0.0135 Dividend
02 Jan 2024	0.8250	0.8250	0.8100	0.8200	0.7935	34,197
29 Dec 2023	0.8150	0.8250	0.8100	0.8200	0.7935	225,081
28 Dec 2023	0.8250	0.8250	0.8125	0.8150	0.7886	84,118
27 Dec 2023	0.8150	0.8250	0.8050	0.8100	0.7838	161,957
22 Dec 2023	0.8150	0.8300	0.8100	0.8100	0.7838	110,579
21 Dec 2023	0.8200	0.8200	0.8050	0.8150	0.7886	150,146
20 Dec 2023	0.8100	0.8200	0.8100	0.8100	0.7838	61,503
19 Dec 2023	0.8050	0.8100	0.8050	0.8100	0.7838	149,891
18 Dec 2023	0.8000	0.8050	0.8000	0.8050	0.7789	52,501
15 Dec 2023	0.8000	0.8050	0.8000	0.8000	0.7741	76,237
14 Dec 2023	0.8000	0.8000	0.7950	0.8000	0.7741	93,729
13 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7741	52,391
12 Dec 2023	0.8050	0.8050	0.7950	0.7950	0.7693	34,024
11 Dec 2023	0.8050	0.8050	0.8050	0.8050	0.7789	4,234
08 Dec 2023	0.8000	0.8050	0.8000	0.8050	0.7789	31,822
07 Dec 2023	0.8050	0.8050	0.8050	0.8050	0.7789	-
06 Dec 2023	0.7900	0.8050	0.7900	0.8050	0.7789	35,310
05 Dec 2023	0.8000	0.8000	0.8000	0.8000	0.7741	1,599
04 Dec 2023	0.8050	0.8050	0.7950	0.7950	0.7693	47,871
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,837.40-100.10(-1.26%)

ASX 2007,575.90-107.10(-1.39%)

AUD/USD0.6535+0.0012(+0.18%)

OIL83.66+0.09(+0.11%)

GOLD2,349.60+7.10(+0.30%)

Bitcoin AUD96,438.82-688.04(-0.71%)

Clime Capital Limited (CAM.AX)

ALL ORDS
7,837.40
-100.10(-1.26%)

ASX 200
7,575.90
-107.10(-1.39%)

AUD/USD
0.6535
+0.0012(+0.18%)

OIL
83.66
+0.09(+0.11%)

GOLD
2,349.60
+7.10(+0.30%)

Bitcoin AUD
96,438.82
-688.04(-0.71%)